Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jones Lang Lasalle Inc (NY: JLL )

262.40 -0.86 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 34.84 36.29 34.82 35.17 899,315 +0.56(+1.63%)
Apr 28, 2005 43.10 43.11 34.42 34.61 1,924,668 -9.06(-20.75%)
Apr 27, 2005 43.21 44.16 42.39 43.67 188,521 +0.34(+0.78%)
Apr 26, 2005 43.78 44.21 43.12 43.33 156,212 -0.45(-1.03%)
Apr 25, 2005 43.44 43.97 42.39 43.78 169,221 +1.23(+2.89%)
Apr 22, 2005 42.48 42.91 42.05 42.55 148,215 -0.01(-0.02%)
Apr 21, 2005 41.77 42.58 41.64 42.56 161,864 +0.92(+2.21%)
Apr 20, 2005 42.62 42.72 41.64 41.64 126,569 -0.98(-2.31%)
Apr 19, 2005 42.11 43.32 42.06 42.62 231,919 +0.68(+1.63%)
Apr 18, 2005 41.22 42.13 41.12 41.94 234,052 +0.61(+1.47%)
Apr 15, 2005 42.17 42.58 40.95 41.33 153,653 -0.84(-2.00%)
Apr 14, 2005 43.84 43.84 42.06 42.17 135,739 -1.88(-4.26%)
Apr 13, 2005 44.51 44.77 43.43 44.05 166,769 -0.41(-0.93%)
Apr 12, 2005 43.23 44.78 42.49 44.46 202,490 +0.81(+1.85%)
Apr 11, 2005 43.14 44.09 42.58 43.66 213,579 +0.71(+1.66%)
Apr 08, 2005 43.89 43.92 42.77 42.94 100,978 -1.04(-2.37%)
Apr 07, 2005 43.89 44.06 43.14 43.98 118,785 +0.00(+0.00%)
Apr 06, 2005 43.37 44.19 43.19 43.98 165,596 +0.38(+0.88%)
Apr 05, 2005 43.33 43.83 43.33 43.60 123,690 +0.18(+0.41%)
Apr 04, 2005 42.67 43.66 42.48 43.42 271,266 +0.39(+0.92%)
Apr 01, 2005 43.98 44.17 42.79 43.03 221,576 -0.72(-1.65%)
Mar 31, 2005 43.82 43.88 43.55 43.75 213,579 -0.12(-0.28%)
Mar 30, 2005 43.59 44.22 43.56 43.87 250,580 +0.26(+0.60%)
Mar 29, 2005 44.08 45.33 43.36 43.61 256,871 -0.47(-1.06%)
Mar 28, 2005 43.78 44.61 43.40 44.08 188,841 +0.28(+0.64%)
Mar 24, 2005 43.36 44.55 43.36 43.80 167,941 +0.51(+1.17%)
Mar 23, 2005 43.90 44.17 43.29 43.29 160,371 -0.61(-1.39%)
Mar 22, 2005 43.84 44.96 43.84 43.90 173,806 -0.08(-0.19%)
Mar 21, 2005 44.36 44.36 43.61 43.98 140,751 -0.38(-0.85%)
Mar 18, 2005 44.55 44.97 44.36 44.36 261,882 +0.33(+0.75%)
Mar 17, 2005 43.70 44.36 43.52 44.03 151,201 +0.46(+1.05%)
Mar 16, 2005 43.66 43.94 43.33 43.57 148,641 -0.18(-0.41%)
Mar 15, 2005 43.58 44.92 43.58 43.75 237,677 +0.17(+0.39%)
Mar 14, 2005 42.91 43.77 42.91 43.58 247,061 +0.72(+1.68%)
Mar 11, 2005 42.95 43.08 42.63 42.86 131,474 -0.23(-0.54%)
Mar 10, 2005 43.44 43.61 42.68 43.09 223,602 -0.41(-0.95%)
Mar 09, 2005 43.92 44.16 43.37 43.51 257,937 -0.40(-0.92%)
Mar 08, 2005 44.31 45.44 43.91 43.91 451,790 +0.38(+0.88%)
Mar 07, 2005 42.58 43.89 42.48 43.52 320,315 +1.00(+2.36%)
Mar 04, 2005 41.55 42.75 41.50 42.52 256,977 +1.01(+2.44%)
Mar 03, 2005 40.84 41.70 40.56 41.51 203,662 +0.24(+0.59%)
Mar 02, 2005 40.33 41.80 40.09 41.26 201,850 +0.57(+1.41%)
Mar 01, 2005 40.09 40.70 40.05 40.69 278,943 +0.39(+0.98%)
Feb 28, 2005 39.62 40.33 39.58 40.30 266,041 +0.42(+1.06%)
Feb 25, 2005 39.34 39.91 39.34 39.88 178,285 +0.30(+0.76%)
Feb 24, 2005 38.69 40.05 38.65 39.58 222,109 +0.80(+2.06%)
Feb 23, 2005 38.59 39.38 38.08 38.78 116,866 +0.17(+0.44%)
Feb 22, 2005 38.57 39.28 38.12 38.61 197,371 -0.06(-0.15%)
Feb 18, 2005 39.46 39.46 38.50 38.67 173,806 -0.72(-1.83%)
Feb 17, 2005 39.39 40.02 39.38 39.39 214,965 -0.92(-2.28%)
Feb 16, 2005 40.30 40.37 40.14 40.31 149,708 +0.01(+0.02%)
Feb 15, 2005 40.17 40.51 40.02 40.30 186,922 +0.07(+0.19%)
Feb 14, 2005 39.78 40.40 39.73 40.22 108,762 -0.03(-0.07%)
Feb 11, 2005 38.92 40.90 38.92 40.25 225,841 +0.86(+2.19%)
Feb 10, 2005 39.29 39.89 38.83 39.39 164,636 +0.09(+0.24%)
Feb 09, 2005 39.39 39.90 39.14 39.29 216,138 -0.16(-0.40%)
Feb 08, 2005 37.42 39.76 37.33 39.45 328,739 +1.57(+4.13%)
Feb 07, 2005 37.89 38.40 37.32 37.89 187,668 -0.11(-0.30%)
Feb 04, 2005 36.53 39.34 36.23 38.00 310,506 +0.96(+2.58%)
Feb 03, 2005 35.17 37.22 34.95 37.04 467,251 +2.54(+7.37%)
Feb 02, 2005 34.32 34.51 34.00 34.50 136,379 +0.41(+1.21%)
Feb 01, 2005 33.53 34.48 33.53 34.09 177,218 +0.56(+1.68%)
Jan 31, 2005 32.49 33.76 32.49 33.53 289,926 +1.13(+3.50%)
Jan 28, 2005 32.45 32.63 31.18 32.39 354,117 -0.24(-0.75%)
Jan 27, 2005 33.24 33.53 32.54 32.64 183,190 -0.56(-1.69%)
Jan 26, 2005 33.67 33.67 33.17 33.20 137,339 -0.47(-1.39%)
Jan 25, 2005 33.31 33.74 33.31 33.67 146,082 +0.28(+0.84%)
Jan 24, 2005 33.63 33.77 33.30 33.39 94,474 -0.34(-1.00%)
Jan 21, 2005 33.74 33.90 33.61 33.72 94,793 -0.07(-0.19%)
Jan 20, 2005 33.86 33.95 33.60 33.79 195,878 -0.16(-0.47%)
Jan 19, 2005 34.14 34.38 33.79 33.95 185,002 -0.38(-1.09%)
Jan 18, 2005 34.16 34.44 33.96 34.32 258,897 +0.17(+0.49%)
Jan 14, 2005 34.14 34.41 34.04 34.16 176,259 +0.00(+0.00%)
Jan 13, 2005 34.47 34.51 33.93 34.16 187,561 -0.24(-0.71%)
Jan 12, 2005 34.32 34.51 33.95 34.40 107,696 +0.00(+0.00%)
Jan 11, 2005 34.32 34.73 34.04 34.40 231,599 +0.14(+0.41%)
Jan 10, 2005 34.23 34.77 34.18 34.26 184,789 +0.07(+0.22%)
Jan 07, 2005 34.18 34.52 34.00 34.18 226,055 +0.05(+0.14%)
Jan 06, 2005 34.01 34.53 34.00 34.14 169,754 +0.13(+0.39%)
Jan 05, 2005 34.88 34.88 34.00 34.01 281,076 -0.87(-2.50%)
Jan 04, 2005 35.14 35.61 34.70 34.88 300,589 -0.37(-1.04%)
Jan 03, 2005 35.05 35.37 34.67 35.24 259,003 +0.16(+0.45%)
Dec 31, 2004 34.89 35.44 34.47 35.08 106,843 +0.29(+0.84%)
Dec 30, 2004 35.17 35.17 34.46 34.79 125,609 -0.38(-1.07%)
Dec 29, 2004 35.17 35.31 34.88 35.17 161,330 +0.02(+0.05%)
Dec 28, 2004 34.81 35.16 34.63 35.15 112,174 +0.41(+1.19%)
Dec 27, 2004 34.84 35.02 34.69 34.74 78,692 -0.09(-0.27%)
Dec 23, 2004 35.36 35.41 34.72 34.83 89,462 -0.53(-1.49%)
Dec 22, 2004 34.56 35.63 34.51 35.36 151,947 +0.98(+2.86%)
Dec 21, 2004 34.23 34.41 33.86 34.37 128,808 +0.05(+0.14%)
Dec 20, 2004 34.09 34.98 34.09 34.32 141,604 +0.33(+0.97%)
Dec 17, 2004 34.23 34.31 33.67 34.00 246,954 -0.23(-0.69%)
Dec 16, 2004 33.95 34.51 33.95 34.23 505,638 +0.36(+1.05%)
Dec 15, 2004 35.54 35.54 33.62 33.87 510,436 -1.70(-4.77%)
Dec 14, 2004 35.31 35.67 35.27 35.57 153,013 +0.26(+0.74%)
Dec 13, 2004 34.89 35.39 34.89 35.31 196,412 +0.38(+1.07%)
Dec 10, 2004 35.31 35.33 34.73 34.93 169,648 -0.32(-0.90%)
Dec 09, 2004 35.47 35.50 35.08 35.25 105,563 -0.21(-0.58%)
Dec 08, 2004 35.16 35.54 34.94 35.46 235,438 +0.29(+0.83%)
Dec 07, 2004 35.60 35.75 35.03 35.17 250,793 -0.44(-1.24%)
Dec 06, 2004 35.12 36.07 35.12 35.61 248,873 +0.69(+1.99%)
Dec 03, 2004 34.70 35.16 34.63 34.92 189,587 +0.15(+0.43%)
Dec 02, 2004 34.23 34.88 34.23 34.77 322,981 +0.07(+0.19%)
Dec 01, 2004 33.71 35.07 33.67 34.70 368,939 +1.03(+3.06%)
Nov 30, 2004 32.82 33.71 32.82 33.67 231,386 +0.89(+2.72%)
Nov 29, 2004 32.92 33.27 32.68 32.78 256,871 -0.14(-0.43%)
Nov 26, 2004 32.95 33.01 32.88 32.92 21,325 +0.00(+0.00%)
Nov 24, 2004 32.78 32.98 32.47 32.92 140,218 +0.09(+0.29%)
Nov 23, 2004 32.59 32.82 32.18 32.82 120,065 +0.20(+0.60%)
Nov 22, 2004 32.12 32.64 31.79 32.63 144,376 +0.60(+1.87%)
Nov 19, 2004 31.90 32.05 31.23 32.03 182,870 +0.12(+0.38%)
Nov 18, 2004 31.23 32.03 31.18 31.90 268,280 +0.53(+1.70%)
Nov 17, 2004 31.51 31.87 31.00 31.37 145,976 -0.05(-0.15%)
Nov 16, 2004 31.30 31.88 31.13 31.42 183,723 +0.11(+0.36%)
Nov 15, 2004 31.09 31.38 30.95 31.30 229,787 +0.26(+0.85%)
Nov 12, 2004 30.90 31.14 30.85 31.04 235,865 +0.08(+0.27%)
Nov 11, 2004 31.04 31.23 30.81 30.96 287,473 -0.21(-0.66%)
Nov 10, 2004 30.95 31.64 30.85 31.16 335,564 +0.15(+0.48%)
Nov 09, 2004 30.10 31.09 29.83 31.01 366,380 +0.91(+3.02%)
Nov 08, 2004 30.10 30.20 29.54 30.10 325,114 +0.09(+0.31%)
Nov 05, 2004 30.95 31.08 29.78 30.01 1,451,764 -2.80(-8.55%)
Nov 04, 2004 30.95 33.29 30.79 32.81 322,341 +2.01(+6.51%)
Nov 03, 2004 30.06 30.95 30.06 30.81 98,525 +0.93(+3.11%)
Nov 02, 2004 30.15 30.71 29.87 29.88 66,323 -0.51(-1.67%)
Nov 01, 2004 30.06 30.54 29.82 30.39 58,006 +0.38(+1.25%)
Oct 29, 2004 30.01 30.15 29.72 30.01 36,360 +0.00(+0.00%)
Oct 28, 2004 30.34 30.39 29.78 30.01 42,118 -0.47(-1.54%)
Oct 27, 2004 29.03 30.48 28.93 30.48 129,448 +1.55(+5.35%)
Oct 26, 2004 28.79 29.16 28.17 28.93 161,544 +0.29(+1.02%)
Oct 25, 2004 29.12 29.26 28.52 28.64 90,848 -0.43(-1.48%)
Oct 22, 2004 29.78 29.96 29.07 29.07 79,225 -0.75(-2.52%)
Oct 21, 2004 29.45 29.92 29.12 29.82 69,949 +0.42(+1.44%)
Oct 20, 2004 29.59 29.61 28.99 29.40 57,153 -0.17(-0.57%)
Oct 19, 2004 30.06 30.06 29.57 29.57 44,038 -0.39(-1.31%)
Oct 18, 2004 30.01 30.18 29.40 29.96 57,899 +0.00(+0.00%)
Oct 15, 2004 29.63 30.22 29.44 29.96 39,772 +0.35(+1.17%)
Oct 14, 2004 30.10 30.10 29.62 29.62 44,144 -0.49(-1.62%)
Oct 13, 2004 31.10 31.10 29.88 30.10 54,274 -0.79(-2.55%)
Oct 12, 2004 30.76 30.94 30.39 30.89 50,435 -0.09(-0.30%)
Oct 11, 2004 30.67 30.99 30.29 30.99 86,690 +0.32(+1.04%)
Oct 08, 2004 30.81 30.87 30.37 30.67 155,253 -0.09(-0.30%)
Oct 07, 2004 31.18 31.18 30.14 30.76 88,822 -0.42(-1.35%)
Oct 06, 2004 30.71 31.42 30.71 31.18 90,741 +0.53(+1.74%)
Oct 05, 2004 30.48 30.75 30.34 30.65 90,955 +0.29(+0.96%)
Oct 04, 2004 31.18 31.22 30.31 30.36 135,313 -0.83(-2.65%)
Oct 01, 2004 31.89 31.90 30.91 31.18 172,313 +0.23(+0.73%)
Sep 30, 2004 30.39 31.29 30.30 30.96 123,157 +0.52(+1.69%)
Sep 29, 2004 30.29 30.85 30.28 30.44 96,713 +0.14(+0.46%)
Sep 28, 2004 29.26 30.35 28.98 30.30 103,324 +1.13(+3.89%)
Sep 27, 2004 30.11 30.11 29.17 29.17 111,321 -0.95(-3.15%)
Sep 24, 2004 30.01 30.20 29.87 30.11 34,548 +0.01(+0.03%)
Sep 23, 2004 30.15 30.51 30.06 30.10 30,389 +0.05(+0.16%)
Sep 22, 2004 30.95 30.95 30.03 30.06 58,646 -0.91(-2.94%)
Sep 21, 2004 30.81 30.98 30.65 30.97 55,767 +0.26(+0.86%)
Sep 20, 2004 31.16 31.17 30.67 30.70 42,651 -0.44(-1.41%)
Sep 17, 2004 31.18 31.22 30.39 31.15 91,381 -0.04(-0.12%)
Sep 16, 2004 30.95 31.34 30.85 31.18 66,003 +0.30(+0.97%)
Sep 15, 2004 30.71 30.93 30.53 30.88 66,856 +0.12(+0.40%)
Sep 14, 2004 30.48 30.81 30.15 30.76 65,044 +0.28(+0.92%)
Sep 13, 2004 30.57 31.02 30.43 30.48 79,439 -0.19(-0.61%)
Sep 10, 2004 30.62 30.84 30.15 30.67 41,372 +0.12(+0.40%)
Sep 09, 2004 30.13 30.60 30.13 30.54 89,142 +0.49(+1.62%)
Sep 08, 2004 30.29 30.71 30.01 30.06 113,987 -0.28(-0.93%)
Sep 07, 2004 30.67 30.94 30.27 30.34 158,558 -0.19(-0.61%)
Sep 03, 2004 30.81 30.90 30.12 30.53 50,009 -0.28(-0.91%)
Sep 02, 2004 30.34 30.81 30.26 30.81 78,372 +0.52(+1.70%)
Sep 01, 2004 30.67 31.14 30.05 30.29 90,528 -0.33(-1.07%)
Aug 31, 2004 30.01 30.67 29.96 30.62 75,387 +0.61(+2.03%)
Aug 30, 2004 30.20 30.24 29.96 30.01 69,416 -0.11(-0.37%)
Aug 27, 2004 29.96 30.19 29.94 30.12 79,332 +0.25(+0.85%)
Aug 26, 2004 30.01 30.06 29.87 29.87 110,041 -0.12(-0.41%)
Aug 25, 2004 30.01 30.34 29.83 29.99 109,082 -0.16(-0.53%)
Aug 24, 2004 29.40 30.36 29.40 30.15 265,294 +0.65(+2.19%)
Aug 23, 2004 29.07 29.64 29.07 29.50 125,929 +0.09(+0.32%)
Aug 20, 2004 29.17 29.47 29.11 29.41 155,253 +0.29(+1.00%)
Aug 19, 2004 29.44 29.44 28.98 29.12 155,679 -0.31(-1.05%)
Aug 18, 2004 28.56 29.50 28.43 29.43 244,822 +0.89(+3.12%)
Aug 17, 2004 28.70 28.71 28.42 28.54 160,051 -0.25(-0.88%)
Aug 16, 2004 28.18 29.03 28.18 28.79 128,915 +0.66(+2.33%)
Aug 13, 2004 27.99 28.56 27.99 28.13 104,603 +0.23(+0.84%)
Aug 12, 2004 28.04 28.13 27.74 27.90 71,228 -0.22(-0.77%)
Aug 11, 2004 27.97 28.32 27.55 28.12 109,935 +0.15(+0.54%)
Aug 10, 2004 27.10 28.00 27.10 27.97 84,344 +0.73(+2.69%)
Aug 09, 2004 27.48 27.53 27.07 27.23 73,787 -0.20(-0.72%)
Aug 06, 2004 27.16 27.43 26.64 27.43 145,549 +0.26(+0.97%)
Aug 05, 2004 27.29 27.40 27.08 27.17 96,499 -0.06(-0.21%)
Aug 04, 2004 27.34 27.53 27.11 27.23 124,756 +0.03(+0.10%)
Aug 03, 2004 27.29 27.38 27.15 27.20 176,045 -0.23(-0.85%)
Aug 02, 2004 27.06 27.53 26.69 27.43 76,666 +0.23(+0.86%)
Jul 30, 2004 27.10 27.43 27.06 27.20 188,948 +0.09(+0.35%)
Jul 29, 2004 26.17 27.10 26.05 27.10 201,956 +1.28(+4.94%)
Jul 28, 2004 25.23 26.02 25.09 25.83 104,923 +0.51(+2.00%)
Jul 27, 2004 25.27 25.98 25.27 25.32 170,181 +0.04(+0.15%)
Jul 26, 2004 25.32 25.41 25.23 25.28 126,036 -0.04(-0.15%)
Jul 23, 2004 25.20 25.65 25.09 25.32 121,024 +0.11(+0.45%)
Jul 22, 2004 25.10 25.32 24.96 25.21 101,831 +0.12(+0.49%)
Jul 21, 2004 25.27 25.31 25.04 25.09 75,920 -0.22(-0.85%)
Jul 20, 2004 25.18 25.30 25.04 25.30 49,582 +0.16(+0.63%)
Jul 19, 2004 24.99 25.30 24.95 25.14 43,185 +0.04(+0.15%)
Jul 16, 2004 24.95 25.11 24.76 25.11 122,197 +0.15(+0.60%)
Jul 15, 2004 24.99 25.06 24.87 24.96 44,677 -0.02(-0.08%)
Jul 14, 2004 24.93 25.03 24.81 24.97 67,709 -0.10(-0.41%)
Jul 13, 2004 25.29 25.30 24.81 25.08 60,992 -0.20(-0.78%)
Jul 12, 2004 24.90 25.32 24.76 25.27 34,761 +0.28(+1.13%)
Jul 09, 2004 25.42 25.42 24.53 24.99 85,730 -0.43(-1.70%)
Jul 08, 2004 25.65 25.65 25.26 25.42 114,627 -0.23(-0.88%)
Jul 07, 2004 25.38 25.66 25.38 25.65 57,473 +0.28(+1.11%)
Jul 06, 2004 25.56 25.56 24.95 25.37 72,614 -0.28(-1.10%)
Jul 02, 2004 25.60 25.79 25.46 25.65 50,009 +0.21(+0.81%)
Jul 01, 2004 25.65 25.65 25.32 25.44 68,456 +0.03(+0.11%)
Jun 30, 2004 25.46 25.65 25.38 25.41 62,804 -0.09(-0.37%)
Jun 29, 2004 25.41 25.79 25.30 25.51 81,998 +0.03(+0.11%)
Jun 28, 2004 25.41 25.56 25.32 25.48 62,804 +0.07(+0.26%)
Jun 25, 2004 24.90 25.41 24.90 25.41 228,187 +0.33(+1.31%)
Jun 24, 2004 25.23 25.27 25.02 25.09 62,378 -0.23(-0.93%)
Jun 23, 2004 25.04 25.32 24.84 25.32 69,949 +0.23(+0.93%)
Jun 22, 2004 25.27 25.27 24.63 25.09 90,635 -0.22(-0.85%)
Jun 21, 2004 24.81 25.32 24.71 25.30 65,364 +0.56(+2.27%)
Jun 18, 2004 24.99 25.02 24.68 24.74 139,045 -0.21(-0.83%)
Jun 17, 2004 24.52 24.95 24.48 24.95 49,476 +0.33(+1.33%)
Jun 16, 2004 24.97 25.09 24.62 24.62 106,629 -0.28(-1.13%)
Jun 15, 2004 24.48 25.11 24.48 24.90 98,099 +0.52(+2.12%)
Jun 14, 2004 24.38 24.55 24.27 24.38 179,884 -0.19(-0.76%)
Jun 10, 2004 24.48 24.66 24.48 24.57 108,975 +0.08(+0.34%)
Jun 09, 2004 24.76 24.76 24.38 24.49 131,154 -0.35(-1.40%)
Jun 08, 2004 24.85 24.88 24.76 24.83 214,645 -0.07(-0.26%)
Jun 07, 2004 24.57 25.08 24.43 24.90 102,151 +0.33(+1.34%)
Jun 04, 2004 24.23 24.99 24.20 24.57 188,948 +0.33(+1.35%)
Jun 03, 2004 24.20 25.09 23.91 24.24 126,889 +0.03(+0.12%)
Jun 02, 2004 24.26 24.34 23.91 24.21 66,217 -0.05(-0.19%)
Jun 01, 2004 23.65 24.26 23.54 24.26 178,818 +0.61(+2.58%)
May 28, 2004 23.34 23.88 23.30 23.65 100,658 +0.27(+1.16%)
May 27, 2004 22.84 23.45 22.59 23.38 112,387 +0.59(+2.59%)
May 26, 2004 23.07 23.07 22.70 22.79 78,692 -0.33(-1.42%)
May 25, 2004 22.51 23.12 22.46 23.12 120,918 +0.56(+2.49%)
May 24, 2004 22.10 22.56 22.10 22.55 120,491 +0.36(+1.61%)
May 21, 2004 21.87 22.23 21.80 22.20 134,993 +0.32(+1.46%)
May 20, 2004 21.38 21.93 21.34 21.88 63,764 +0.44(+2.06%)
May 19, 2004 21.72 22.12 21.34 21.44 109,615 -0.19(-0.87%)
May 18, 2004 21.57 21.66 21.49 21.63 66,110 +0.01(+0.04%)
May 17, 2004 21.85 21.85 21.34 21.62 144,056 -0.29(-1.33%)
May 14, 2004 21.66 22.17 21.57 21.91 84,877 +0.24(+1.13%)
May 13, 2004 21.85 21.85 21.55 21.66 71,548 -0.16(-0.73%)
May 12, 2004 21.48 21.89 21.15 21.82 129,661 +0.25(+1.17%)
May 11, 2004 21.29 21.71 21.24 21.57 138,618 +0.33(+1.55%)
May 10, 2004 21.28 21.38 20.90 21.24 201,103 -0.05(-0.22%)
May 07, 2004 21.48 21.85 21.24 21.29 249,833 -0.20(-0.92%)
May 06, 2004 21.74 21.74 20.63 21.49 350,278 -0.25(-1.17%)
May 05, 2004 21.90 21.93 21.71 21.74 116,439 -0.24(-1.11%)
May 04, 2004 22.04 22.04 21.90 21.98 136,272 -0.21(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.